ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084650/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-25,5,-1.03,919316490,377925,122.87,2440,2470,2400,3155,1705,2430,2432.57,1.94,0,-13111,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1785,-38.17,0.78,12,0.51,-63.00,3068.00,5420,20240819,-55.63,2085,20240618,15.35,3915,-38.57,20250109,2365,1.69,20250311,5420,-55.63,20240819,2085,15.35,20240618,7.62,N,084650,500,371 억,,1436725,N,N,6,N,00,N
20250313,150654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-10,5,-0.41,713853185,292513,95.10,2440,2470,2415,3155,1705,2430,2440.42,1.94,0,-9718,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1797,-38.41,0.79,12,0.39,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250313,140653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,0,3,0.00,619081370,253370,82.38,2440,2470,2425,3155,1705,2430,2443.39,1.94,0,-14984,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1804,-38.57,0.79,12,0.34,-63.00,3068.00,5420,20240819,-55.17,2085,20240618,16.55,3915,-37.93,20250109,2365,2.75,20250311,5420,-55.17,20240819,2085,16.55,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250313,130654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,15,2,0.62,582580820,238362,77.50,2440,2470,2430,3155,1705,2430,2444.10,1.94,0,-16202,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1815,-38.81,0.80,12,0.32,-63.00,3068.00,5420,20240819,-54.89,2085,20240618,17.27,3915,-37.55,20250109,2365,3.38,20250311,5420,-54.89,20240819,2085,17.27,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250313,120654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,10,2,0.41,517940250,211838,68.87,2440,2470,2430,3155,1705,2430,2444.98,1.94,0,-7804,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.29,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250313,110653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,10,2,0.41,453975665,185661,60.36,2440,2470,2430,3155,1705,2430,2445.19,1.94,0,-10070,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.25,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250313,100653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,10,2,0.41,277526344,113320,36.84,2440,2470,2430,3155,1705,2430,2449.05,1.94,0,-19268,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.15,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250313,090655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2465,35,2,1.44,68898255,28125,9.14,2440,2465,2430,3155,1705,2430,2449.72,1.94,0,10700,2483,2456,2433,2406,2383,2470,2420,372,725,500,1500,5,1,74239990,1830,-39.13,0.80,12,0.04,-63.00,3068.00,5420,20240819,-54.52,2085,20240618,18.23,3915,-37.04,20250109,2365,4.23,20250311,5420,-54.52,20240819,2085,18.23,20240618,7.62,N,084650,500,371 억,,1436725,N,N,47,N,00,N
20250312,160650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,10,2,0.41,737447762,302724,72.70,2410,2460,2410,3145,1695,2420,2436.04,1.94,0,-5810,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1804,-38.57,0.79,12,0.41,-63.00,3068.00,5420,20240819,-55.17,2085,20240618,16.55,3915,-37.93,20250109,2365,2.75,20250311,5420,-55.17,20240819,2085,16.55,20240618,7.67,N,084650,500,371 억,,1441163,N,N,47,N,00,N
20250312,150652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,15,2,0.62,691286068,283758,68.14,2410,2460,2410,3145,1695,2420,2436.18,1.94,0,-5560,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1808,-38.65,0.79,12,0.38,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,3915,-37.80,20250109,2365,2.96,20250311,5420,-55.07,20240819,2085,16.79,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,140650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,20,2,0.83,612115447,251201,60.32,2410,2460,2410,3145,1695,2420,2436.76,1.94,0,-2747,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.34,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2405 -25 5 -1.03 919316490 377925 122.87 2440 2470 2400 3155 1705 2430 2432.57 1.94 0 -13111 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1785 -38.17 0.78 12 0.51 -63.00 3068.00 5420 20240819 -55.63 2085 20240618 15.35 3915 -38.57 20250109 2365 1.69 20250311 5420 -55.63 20240819 2085 15.35 20240618 7.62 N 084650 500 371 억 1436725 N N 6 N 00 N
3 20250313 150654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 -10 5 -0.41 713853185 292513 95.10 2440 2470 2415 3155 1705 2430 2440.42 1.94 0 -9718 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1797 -38.41 0.79 12 0.39 -63.00 3068.00 5420 20240819 -55.35 2085 20240618 16.07 3915 -38.19 20250109 2365 2.33 20250311 5420 -55.35 20240819 2085 16.07 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
4 20250313 140653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2430 0 3 0.00 619081370 253370 82.38 2440 2470 2425 3155 1705 2430 2443.39 1.94 0 -14984 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1804 -38.57 0.79 12 0.34 -63.00 3068.00 5420 20240819 -55.17 2085 20240618 16.55 3915 -37.93 20250109 2365 2.75 20250311 5420 -55.17 20240819 2085 16.55 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
5 20250313 130654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2445 15 2 0.62 582580820 238362 77.50 2440 2470 2430 3155 1705 2430 2444.10 1.94 0 -16202 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1815 -38.81 0.80 12 0.32 -63.00 3068.00 5420 20240819 -54.89 2085 20240618 17.27 3915 -37.55 20250109 2365 3.38 20250311 5420 -54.89 20240819 2085 17.27 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
6 20250313 120654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 10 2 0.41 517940250 211838 68.87 2440 2470 2430 3155 1705 2430 2444.98 1.94 0 -7804 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.29 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
7 20250313 110653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 10 2 0.41 453975665 185661 60.36 2440 2470 2430 3155 1705 2430 2445.19 1.94 0 -10070 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.25 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
8 20250313 100653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 10 2 0.41 277526344 113320 36.84 2440 2470 2430 3155 1705 2430 2449.05 1.94 0 -19268 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.15 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
9 20250313 090655 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2465 35 2 1.44 68898255 28125 9.14 2440 2465 2430 3155 1705 2430 2449.72 1.94 0 10700 2483 2456 2433 2406 2383 2470 2420 372 725 500 1500 5 1 74239990 1830 -39.13 0.80 12 0.04 -63.00 3068.00 5420 20240819 -54.52 2085 20240618 18.23 3915 -37.04 20250109 2365 4.23 20250311 5420 -54.52 20240819 2085 18.23 20240618 7.62 N 084650 500 371 억 1436725 N N 47 N 00 N
10 20250312 160650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2430 10 2 0.41 737447762 302724 72.70 2410 2460 2410 3145 1695 2420 2436.04 1.94 0 -5810 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1804 -38.57 0.79 12 0.41 -63.00 3068.00 5420 20240819 -55.17 2085 20240618 16.55 3915 -37.93 20250109 2365 2.75 20250311 5420 -55.17 20240819 2085 16.55 20240618 7.67 N 084650 500 371 억 1441163 N N 47 N 00 N
11 20250312 150652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2435 15 2 0.62 691286068 283758 68.14 2410 2460 2410 3145 1695 2420 2436.18 1.94 0 -5560 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1808 -38.65 0.79 12 0.38 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 3915 -37.80 20250109 2365 2.96 20250311 5420 -55.07 20240819 2085 16.79 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
12 20250312 140650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 20 2 0.83 612115447 251201 60.32 2410 2460 2410 3145 1695 2420 2436.76 1.94 0 -2747 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.34 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N